Hilong Holding

1623
🏛️ hong-kong →
0.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.30 0.31 0.30 0.31 1.4M
2022-12-29 0.31 0.32 0.30 0.30 2.9M
2022-12-28 0.32 0.32 0.30 0.30 5.7M
2022-12-23 0.32 0.34 0.30 0.31 4.1M
2022-12-22 0.31 0.33 0.31 0.32 3.1M
2022-12-21 0.30 0.32 0.30 0.31 2.2M
2022-12-20 0.31 0.32 0.30 0.30 1.5M
2022-12-19 0.32 0.33 0.31 0.32 2.9M
2022-12-16 0.32 0.33 0.31 0.32 0.9M
2022-12-15 0.33 0.33 0.31 0.32 0.9M
2022-12-14 0.33 0.34 0.32 0.32 1.0M
2022-12-13 0.33 0.34 0.33 0.33 2.6M
2022-12-12 0.32 0.33 0.31 0.32 1.6M
2022-12-09 0.31 0.32 0.31 0.32 1.6M
2022-12-08 0.32 0.32 0.30 0.31 3.1M
2022-12-07 0.32 0.34 0.31 0.31 6.2M
2022-12-06 0.29 0.32 0.29 0.32 3.1M
2022-12-05 0.28 0.31 0.28 0.30 5.0M
2022-12-02 0.28 0.28 0.27 0.28 7.1M
2022-12-01 0.29 0.29 0.28 0.28 8.5M
2022-11-30 0.29 0.30 0.29 0.29 1.1M
2022-11-29 0.29 0.30 0.28 0.30 7.5M
2022-11-28 0.29 0.29 0.28 0.29 3.4M
2022-11-25 0.29 0.30 0.29 0.30 3.4M
2022-11-24 0.31 0.31 0.29 0.30 4.2M
2022-11-23 0.31 0.31 0.30 0.31 0.7M
2022-11-22 0.30 0.30 0.29 0.29 2.2M
2022-11-21 0.30 0.30 0.29 0.30 4.2M
2022-11-18 0.31 0.31 0.30 0.30 1.5M
2022-11-17 0.31 0.31 0.30 0.30 3.0M
2022-11-16 0.33 0.33 0.31 0.31 4.2M
2022-11-15 0.31 0.33 0.30 0.33 11.0M
2022-11-14 0.32 0.34 0.30 0.31 17.3M
2022-11-11 0.31 0.32 0.29 0.32 3.8M
2022-11-10 0.30 0.30 0.28 0.28 2.9M
2022-11-09 0.32 0.32 0.29 0.30 4.3M
2022-11-08 0.35 0.38 0.31 0.31 8.6M
2022-11-07 0.28 0.35 0.27 0.34 9.2M
2022-11-04 0.26 0.27 0.26 0.27 2.7M
2022-11-03 0.25 0.26 0.24 0.25 5.0M
2022-11-02 0.26 0.26 0.24 0.25 2.4M
2022-11-01 0.24 0.27 0.23 0.26 11.7M
2022-10-31 0.26 0.26 0.22 0.24 13.3M
2022-10-28 0.30 0.30 0.25 0.27 9.7M
2022-10-27 0.31 0.31 0.29 0.30 2.8M
2022-10-26 0.30 0.32 0.30 0.31 1.1M
2022-10-25 0.29 0.31 0.29 0.30 1.4M
2022-10-24 0.31 0.32 0.28 0.30 3.3M
2022-10-21 0.31 0.32 0.30 0.31 2.7M
2022-10-20 0.31 0.32 0.29 0.32 3.2M
2022-10-19 0.34 0.34 0.32 0.32 3.0M
2022-10-18 0.34 0.34 0.33 0.34 0.7M
2022-10-17 0.34 0.34 0.33 0.33 1.2M
2022-10-14 0.34 0.34 0.33 0.34 2.2M
2022-10-13 0.35 0.35 0.33 0.33 0.8M
2022-10-12 0.34 0.35 0.32 0.35 6.5M
2022-10-11 0.34 0.35 0.34 0.34 1.0M
2022-10-10 0.37 0.37 0.34 0.34 2.9M
2022-10-07 0.39 0.39 0.36 0.37 1.6M
2022-10-06 0.40 0.40 0.38 0.39 1.3M
2022-10-05 0.38 0.39 0.38 0.38 3.0M
2022-10-03 0.36 0.37 0.35 0.37 8.6M
2022-09-30 0.37 0.38 0.33 0.37 9.0M
2022-09-29 0.44 0.45 0.36 0.38 21.9M
2022-09-28 0.46 0.46 0.42 0.44 13.9M
2022-09-27 0.51 0.51 0.45 0.47 13.2M
2022-09-26 0.55 0.55 0.50 0.50 5.1M
2022-09-23 0.54 0.55 0.53 0.55 1.2M
2022-09-22 0.54 0.56 0.54 0.56 1.3M
2022-09-21 0.57 0.57 0.54 0.56 1.3M
2022-09-20 0.57 0.58 0.55 0.57 1.6M
2022-09-19 0.57 0.58 0.55 0.57 1.4M
2022-09-16 0.56 0.57 0.52 0.56 1.8M
2022-09-15 0.56 0.56 0.54 0.55 1.1M
2022-09-14 0.55 0.55 0.53 0.55 0.8M
2022-09-13 0.58 0.60 0.55 0.55 3.2M
2022-09-09 0.54 0.57 0.54 0.57 4.0M
2022-09-08 0.54 0.55 0.52 0.54 4.1M
2022-09-07 0.57 0.57 0.51 0.53 8.1M
2022-09-06 0.59 0.61 0.54 0.56 13.8M
2022-09-05 0.63 0.63 0.59 0.59 1.5M
2022-09-02 0.61 0.62 0.59 0.62 3.3M
2022-09-01 0.62 0.62 0.59 0.60 8.8M
2022-08-31 0.65 0.67 0.60 0.62 9.2M
2022-08-30 0.66 0.68 0.64 0.67 3.1M
2022-08-29 0.65 0.67 0.64 0.65 2.6M
2022-08-26 0.66 0.68 0.65 0.67 1.6M
2022-08-25 0.64 0.66 0.64 0.66 1.6M
2022-08-24 0.69 0.70 0.62 0.63 27.4M
2022-08-23 0.75 0.76 0.68 0.68 15.7M
2022-08-22 0.67 0.76 0.65 0.74 8.6M
2022-08-19 0.62 0.67 0.61 0.67 8.4M
2022-08-18 0.61 0.63 0.60 0.62 2.4M
2022-08-17 0.64 0.68 0.61 0.61 12.4M
2022-08-16 0.63 0.65 0.60 0.64 5.4M
2022-08-15 0.65 0.67 0.64 0.65 2.6M
2022-08-12 0.63 0.65 0.62 0.65 1.2M
2022-08-11 0.64 0.65 0.60 0.64 5.8M
2022-08-10 0.65 0.66 0.63 0.64 3.9M
2022-08-09 0.67 0.69 0.63 0.67 7.1M
2022-08-08 0.66 0.67 0.64 0.67 1.7M
2022-08-05 0.65 0.68 0.64 0.66 3.7M
2022-08-04 0.63 0.65 0.63 0.65 1.6M
2022-08-03 0.64 0.65 0.60 0.64 5.6M
2022-08-02 0.69 0.69 0.59 0.63 10.0M
2022-08-01 0.78 0.80 0.69 0.69 5.7M
2022-07-29 0.81 0.81 0.76 0.77 10.6M
2022-07-28 0.82 0.82 0.78 0.81 5.9M
2022-07-27 0.79 0.80 0.76 0.80 2.8M
2022-07-26 0.80 0.83 0.78 0.80 5.6M
2022-07-25 0.84 0.84 0.78 0.79 6.3M
2022-07-22 0.84 0.87 0.81 0.83 15.0M
2022-07-21 0.75 0.84 0.75 0.84 10.0M
2022-07-20 0.76 0.78 0.74 0.76 5.2M
2022-07-19 0.86 0.95 0.74 0.74 62.5M
2022-07-18 0.68 0.76 0.68 0.75 23.8M
2022-07-15 0.67 0.73 0.67 0.68 19.8M
2022-07-14 0.51 0.72 0.50 0.70 73.8M
2022-07-13 0.50 0.52 0.50 0.51 3.1M
2022-07-12 0.49 0.53 0.49 0.52 2.3M
2022-07-11 0.50 0.51 0.50 0.50 1.5M
2022-07-08 0.52 0.53 0.51 0.51 2.1M
2022-07-07 0.49 0.52 0.49 0.52 2.9M
2022-07-06 0.50 0.51 0.49 0.50 4.4M
2022-07-05 0.51 0.53 0.50 0.52 4.6M
2022-07-04 0.52 0.53 0.50 0.50 4.9M
2022-06-30 0.54 0.55 0.50 0.52 7.5M
2022-06-29 0.53 0.55 0.51 0.53 8.8M
2022-06-28 0.53 0.54 0.50 0.52 11.7M
2022-06-27 0.46 0.55 0.45 0.53 44.5M
2022-06-24 0.45 0.50 0.45 0.46 16.5M
2022-06-23 0.44 0.47 0.43 0.45 9.7M
2022-06-22 0.48 0.48 0.42 0.44 11.4M
2022-06-21 0.48 0.48 0.46 0.48 3.4M
2022-06-20 0.48 0.48 0.44 0.47 13.5M
2022-06-17 0.51 0.52 0.47 0.48 24.6M
2022-06-16 0.53 0.56 0.51 0.51 29.8M
2022-06-15 0.59 0.59 0.52 0.54 19.7M
2022-06-14 0.50 0.60 0.50 0.58 40.4M
2022-06-13 0.56 0.56 0.50 0.50 82.2M
2022-06-10 0.65 0.68 0.57 0.57 962.9M
2022-06-09 0.65 0.72 0.59 0.63 90.8M
2022-06-08 0.78 0.80 0.63 0.64 171.1M
2022-06-07 0.86 0.87 0.78 0.79 80.8M
2022-06-06 0.87 0.89 0.81 0.85 143.8M
2022-06-02 0.88 0.94 0.86 0.87 272.0M
2022-06-01 0.87 0.92 0.84 0.89 117.4M
2022-05-31 0.89 0.89 0.83 0.85 85.6M
2022-05-30 0.82 0.87 0.79 0.84 209.7M
2022-05-27 0.89 0.92 0.79 0.81 536.4M
2022-05-26 0.83 0.91 0.81 0.85 403.7M
2022-05-25 0.81 0.83 0.80 0.81 20.2M
2022-05-24 0.82 0.84 0.78 0.79 37.1M
2022-05-23 0.81 0.98 0.75 0.80 175.4M
2022-05-20 0.84 0.85 0.80 0.80 9.9M
2022-05-19 0.77 0.84 0.74 0.83 22.6M
2022-05-18 0.81 0.81 0.76 0.78 11.6M
2022-05-17 0.74 0.85 0.68 0.80 52.5M
2022-05-16 0.71 0.75 0.68 0.72 18.0M
2022-05-13 0.66 0.73 0.64 0.69 23.4M
2022-05-12 0.81 0.83 0.64 0.65 218.8M
2022-05-11 0.92 0.95 0.79 0.82 66.6M
2022-05-10 0.63 1.04 0.53 0.81 162.4M
2022-05-06 0.67 0.70 0.54 0.64 356.3M
2022-05-05 0.71 0.79 0.69 0.69 534.2M
2022-05-04 0.59 0.74 0.59 0.69 200.0M
2022-05-03 0.59 0.60 0.54 0.57 42.2M
2022-04-29 0.54 0.60 0.52 0.57 21.1M
2022-04-28 0.50 0.56 0.49 0.52 13.1M
2022-04-27 0.58 0.62 0.50 0.50 69.4M
2022-04-26 0.70 0.73 0.51 0.59 192.9M
2022-04-25 0.41 0.77 0.41 0.61 179.0M
2022-04-22 0.41 0.45 0.39 0.42 17.6M
2022-04-21 0.46 0.47 0.41 0.42 22.8M
2022-04-20 0.43 0.49 0.42 0.46 21.4M
2022-04-19 0.44 0.45 0.40 0.42 24.5M
2022-04-14 0.52 0.62 0.39 0.43 215.1M
2022-04-13 0.41 0.56 0.39 0.52 48.9M
2022-04-12 0.54 0.54 0.41 0.42 59.9M
2022-04-11 0.52 0.62 0.50 0.54 64.1M
2022-04-08 0.42 0.56 0.42 0.50 55.2M
2022-04-07 0.47 0.47 0.41 0.43 5.8M
2022-04-06 0.50 0.52 0.46 0.46 7.6M
2022-04-04 0.48 0.52 0.46 0.50 17.9M
2022-04-01 0.43 0.48 0.42 0.47 8.5M
2022-03-31 0.45 0.51 0.42 0.43 50.1M
2022-03-30 0.33 0.42 0.31 0.41 18.7M
2022-03-29 0.33 0.33 0.31 0.33 5.8M
2022-03-28 0.35 0.35 0.31 0.34 6.7M
2022-03-25 0.36 0.37 0.34 0.36 1.3M
2022-03-24 0.35 0.36 0.34 0.36 2.0M
2022-03-23 0.34 0.35 0.33 0.35 1.8M
2022-03-22 0.34 0.35 0.33 0.33 1.2M
2022-03-21 0.34 0.35 0.30 0.34 4.8M
2022-03-18 0.34 0.34 0.32 0.33 1.3M
2022-03-17 0.32 0.34 0.30 0.32 3.5M
2022-03-16 0.31 0.33 0.31 0.32 2.5M
2022-03-15 0.33 0.35 0.28 0.31 9.1M
2022-03-14 0.37 0.37 0.33 0.34 1.8M
2022-03-11 0.37 0.37 0.34 0.37 1.3M
2022-03-10 0.37 0.37 0.36 0.37 1.3M
2022-03-09 0.38 0.38 0.36 0.37 2.3M
2022-03-08 0.39 0.39 0.36 0.38 2.1M
2022-03-07 0.38 0.40 0.38 0.39 5.3M
2022-03-04 0.38 0.38 0.37 0.38 3.3M
2022-03-03 0.38 0.38 0.37 0.38 3.8M
2022-03-02 0.36 0.39 0.36 0.38 5.5M
2022-03-01 0.34 0.38 0.34 0.36 15.7M
2022-02-28 0.38 0.38 0.34 0.35 3.1M
2022-02-25 0.37 0.38 0.37 0.37 0.7M
2022-02-24 0.38 0.38 0.35 0.37 2.3M
2022-02-23 0.40 0.40 0.38 0.38 2.1M
2022-02-22 0.40 0.40 0.38 0.38 4.8M
2022-02-21 0.38 0.39 0.38 0.38 1.4M
2022-02-18 0.38 0.38 0.38 0.38 0.9M
2022-02-17 0.38 0.38 0.37 0.38 1.3M
2022-02-16 0.37 0.38 0.37 0.38 3.6M
2022-02-15 0.38 0.38 0.37 0.37 2.1M
2022-02-14 0.38 0.38 0.37 0.37 2.3M
2022-02-11 0.38 0.38 0.35 0.36 0.8M
2022-02-10 0.39 0.39 0.37 0.38 0.8M
2022-02-09 0.38 0.39 0.37 0.38 0.7M
2022-02-08 0.38 0.39 0.36 0.39 2.2M
2022-02-07 0.38 0.39 0.37 0.38 1.8M
2022-02-04 0.37 0.38 0.36 0.38 5.2M
2022-01-31 0.35 0.36 0.34 0.36 1.4M
2022-01-28 0.36 0.36 0.34 0.35 3.3M
2022-01-27 0.34 0.35 0.33 0.35 1.3M
2022-01-26 0.33 0.36 0.33 0.35 3.9M
2022-01-25 0.32 0.33 0.32 0.33 0.5M
2022-01-24 0.31 0.34 0.31 0.34 3.2M
2022-01-21 0.31 0.33 0.31 0.33 0.0M
2022-01-20 0.32 0.34 0.31 0.33 0.6M
2022-01-19 0.34 0.34 0.33 0.33 0.4M
2022-01-18 0.34 0.34 0.33 0.33 0.6M
2022-01-17 0.32 0.34 0.32 0.34 1.2M
2022-01-14 0.32 0.34 0.32 0.33 2.2M
2022-01-13 0.32 0.33 0.31 0.33 4.3M
2022-01-12 0.33 0.33 0.31 0.31 0.4M
2022-01-11 0.31 0.31 0.31 0.31 0.3M
2022-01-10 0.32 0.33 0.32 0.32 1.1M
2022-01-07 0.31 0.34 0.31 0.32 1.3M
2022-01-06 0.32 0.32 0.30 0.31 1.2M
2022-01-05 0.32 0.33 0.30 0.31 0.8M
2022-01-04 0.32 0.32 0.31 0.32 0.1M
2022-01-03 0.30 0.32 0.30 0.32 1.6M